Jl Mag Rare-Earth Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	43.200	44.270	42.370	43.320	25.440	13,184,085
2022-08-03	43.830	45.000	43.000	43.150	25.340	18,115,568
2022-08-02	44.910	45.800	43.380	43.820	25.733	21,452,528
2022-08-01	45.700	45.990	44.120	45.450	26.691	22,452,000
2022-07-29	45.590	47.200	45.360	46.330	27.207	19,809,536
2022-07-28	45.990	46.370	44.300	45.820	26.908	20,158,480
2022-07-27	44.560	46.300	43.370	45.670	26.820	21,984,704
2022-07-26	45.010	45.670	44.380	44.490	26.127	14,254,304
2022-07-25	45.330	45.840	44.580	45.010	26.432	12,211,254
2022-07-22	45.920	45.970	44.390	45.450	26.691	14,002,781
2022-07-21	45.500	46.650	45.100	45.190	26.538	16,088,176
2022-07-20	45.200	46.560	44.870	46.340	27.213	19,500,192
2022-07-19	44.000	46.010	43.200	45.410	26.667	29,109,488
2022-07-18	44.040	44.300	42.600	43.900	25.780	19,191,488
2022-07-15	42.930	45.340	42.810	43.850	25.751	32,478,302
2022-07-14	40.000	43.600	39.830	43.340	25.451	29,156,098
2022-07-13	40.370	40.770	38.880	40.210	23.613	18,525,856
2022-07-12	41.360	41.600	40.070	40.270	23.649	18,598,336
2022-07-11	42.000	42.720	40.850	41.450	24.342	21,137,232
2022-07-08	42.700	44.000	42.500	42.500	24.958	22,944,256
2022-07-07	42.760	43.950	41.230	42.990	25.246	31,390,912
2022-07-06	43.280	43.870	42.260	43.210	25.375	48,737,568
2022-07-05	40.980	44.180	39.900	42.900	25.193	77,772,768
2022-07-04	36.560	37.500	36.200	37.180	21.834	13,619,355
2022-07-01	36.550	37.090	36.190	36.490	21.429	11,417,078
2022-06-30	36.960	37.570	36.500	36.800	21.611	16,511,408
2022-06-29	38.000	38.000	35.980	36.020	21.153	28,421,744
2022-06-28	36.440	38.740	36.100	37.750	22.169	29,917,760
2022-06-27	35.810	37.360	35.800	36.410	21.382	20,727,648
2022-06-24	35.000	36.000	34.700	35.720	20.977	22,242,032
2022-06-23	33.200	35.150	33.120	34.850	20.466	18,155,632
2022-06-22	34.180	34.530	33.320	33.500	19.673	13,736,824
2022-06-21	35.000	35.300	33.620	34.400	20.201	22,063,728
2022-06-20	34.770	35.280	34.430	35.010	20.560	21,498,320
2022-06-17	33.000	34.970	32.910	34.910	20.501	27,341,968
2022-06-16	33.850	34.800	33.480	33.500	19.673	18,142,192
2022-06-15	34.000	34.390	33.310	34.080	20.014	21,030,480
2022-06-14	33.320	34.470	32.890	33.990	19.961	23,155,600
2022-06-13	32.790	34.270	32.520	33.810	19.855	27,188,144
2022-06-10	31.400	33.380	31.200	32.980	19.368	27,263,056
2022-06-09	32.560	32.660	31.180	31.450	18.469	17,611,120
2022-06-08	32.280	32.860	31.880	32.680	19.191	18,116,320
2022-06-07	33.500	33.500	31.730	32.400	19.027	20,909,760
2022-06-06	31.930	33.180	31.600	33.050	19.262	25,678,224
2022-06-02	29.750	31.800	29.750	31.680	18.463	28,384,272
2022-06-01	29.800	30.410	29.390	30.110	17.548	11,782,845
2022-05-31	29.660	30.130	28.900	30.020	17.496	12,818,314
2022-05-30	29.890	30.070	29.250	29.740	17.333	10,897,770
2022-05-27	29.960	30.640	29.480	29.700	17.309	12,048,456
2022-05-26	29.500	30.190	28.930	29.750	17.339	14,071,942
2022-05-25	29.140	29.660	28.980	29.600	17.251	12,595,546
2022-05-24	30.360	30.600	29.040	29.050	16.931	24,425,232
2022-05-23	30.600	30.990	30.130	30.820	17.962	22,078,704
2022-05-20	29.850	31.250	29.540	30.640	17.857	32,498,226
2022-05-19	29.000	29.560	28.610	29.540	17.216	18,218,464
2022-05-18	29.060	29.870	28.810	29.510	17.199	18,793,680
2022-05-17	27.930	29.480	27.800	29.120	16.971	21,914,992
2022-05-16	28.000	28.840	27.990	28.080	16.365	13,879,062
2022-05-13	27.870	28.250	27.570	28.010	16.324	11,576,874
2022-05-12	27.550	28.250	27.470	27.790	16.196	16,273,040

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.2500 CNY
2026-05-12	0.2200 CNY
2025-11-06	0.1800 CNY
2025-06-09	0.1200 CNY
2024-09-30	0.0800 CNY
2024-06-25	0.2600 CNY
2023-07-12	0.2600 CNY
2022-06-07	0.2500 CNY
2021-05-13	0.2000 CNY
2020-05-15	0.1100 CNY
2019-04-15	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.